33,186$
1,14%
Echtzeit-Aktienkurs ENI SpA
Bid:
Ask:
Aktienkurse zur ENI SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,84 | 33,30 | 32,78 | 33,30 | 1,49% | 117.847,00 |
| 22.04.2024 | 32,56 | 32,86 | 32,36 | 32,81 | 0,92% | 145.703,00 |
| 19.04.2024 | 32,26 | 32,54 | 32,21 | 32,51 | 1,18% | 165.103,00 |
| 18.04.2024 | 32,29 | 32,46 | 32,07 | 32,13 | -1,20% | 171.619,00 |
| 17.04.2024 | 32,49 | 32,67 | 32,34 | 32,52 | 0,25% | 210.262,00 |
| 16.04.2024 | 32,42 | 32,49 | 32,14 | 32,44 | -1,28% | 362.806,00 |
| 15.04.2024 | 33,34 | 33,34 | 32,74 | 32,86 | -0,79% | 268.124,00 |
| 12.04.2024 | 33,16 | 33,62 | 33,00 | 33,12 | 0,49% | 172.546,00 |
| 11.04.2024 | 33,51 | 33,51 | 32,71 | 32,96 | -0,75% | 142.931,00 |
| 10.04.2024 | 33,18 | 33,23 | 32,88 | 33,21 | -1,34% | 288.022,00 |
| 09.04.2024 | 33,65 | 33,71 | 33,31 | 33,66 | 0,18% | 327.552,00 |
| 08.04.2024 | 33,56 | 33,78 | 33,41 | 33,60 | -0,44% | 225.077,00 |
| 05.04.2024 | 33,56 | 33,75 | 33,43 | 33,75 | 1,41% | 171.351,00 |
| 04.04.2024 | 33,33 | 33,49 | 33,08 | 33,28 | 1,56% | 254.068,00 |
| 03.04.2024 | 32,64 | 32,88 | 32,61 | 32,77 | 0,83% | 207.809,00 |
| 02.04.2024 | 32,41 | 32,54 | 32,30 | 32,50 | 2,07% | 320.467,00 |
| 01.04.2024 | 31,79 | 31,84 | 31,64 | 31,84 | 0,38% | 143.566,00 |
| 28.03.2024 | 31,70 | 31,76 | 31,56 | 31,72 | 0,79% | 96.584,00 |
| 27.03.2024 | 31,42 | 31,60 | 31,39 | 31,47 | 0,51% | 160.941,00 |
| 26.03.2024 | 31,60 | 31,60 | 31,30 | 31,31 | -0,57% | 159.403,00 |
| 25.03.2024 | 31,34 | 31,53 | 31,34 | 31,49 | 1,45% | 146.112,00 |
| 22.03.2024 | 31,07 | 31,08 | 30,92 | 31,04 | 0,42% | 158.671,00 |
| 21.03.2024 | 31,31 | 31,40 | 30,91 | 30,91 | -1,25% | 232.902,00 |
| 20.03.2024 | 30,92 | 31,36 | 30,92 | 31,30 | -0,35% | 225.261,00 |
| 19.03.2024 | 31,51 | 31,68 | 31,33 | 31,41 | 1,55% | 326.408,00 |
| 18.03.2024 | 31,01 | 31,14 | 30,75 | 30,93 | -2,55% | 264.082,00 |
| 15.03.2024 | 31,61 | 31,80 | 31,49 | 31,74 | -0,44% | 254.640,00 |
| 14.03.2024 | 32,29 | 32,37 | 31,58 | 31,88 | -2,69% | 351.204,00 |
| 13.03.2024 | 32,45 | 32,85 | 32,43 | 32,76 | 1,90% | 151.199,00 |
| 12.03.2024 | 31,95 | 32,19 | 31,93 | 32,15 | 0,06% | 135.686,00 |
| 11.03.2024 | 31,85 | 32,13 | 31,68 | 32,13 | -0,03% | 218.183,00 |
| 08.03.2024 | 32,23 | 32,28 | 32,05 | 32,14 | 0,72% | 125.334,00 |
| 07.03.2024 | 31,83 | 32,13 | 31,75 | 31,91 | 0,44% | 213.780,00 |
| 06.03.2024 | 31,90 | 31,98 | 31,68 | 31,77 | 1,11% | 203.412,00 |
| 05.03.2024 | 31,18 | 31,46 | 31,18 | 31,42 | 1,03% | 193.922,00 |
| 04.03.2024 | 31,25 | 31,31 | 31,00 | 31,10 | 0,61% | 438.335,00 |
| 01.03.2024 | 30,87 | 31,08 | 30,76 | 30,91 | 0,52% | 332.034,00 |
| 29.02.2024 | 30,83 | 30,93 | 30,59 | 30,75 | -0,81% | 341.254,00 |
| 28.02.2024 | 31,25 | 31,31 | 30,97 | 31,00 | -0,61% | 286.375,00 |
| 27.02.2024 | 31,04 | 31,23 | 30,99 | 31,19 | 1,20% | 464.186,00 |
| 26.02.2024 | 30,74 | 30,91 | 30,68 | 30,82 | 0,06% | 246.005,00 |
| 23.02.2024 | 30,75 | 30,90 | 30,65 | 30,80 | 0,26% | 155.367,00 |
| 22.02.2024 | 30,96 | 30,96 | 30,70 | 30,72 | -0,78% | 124.968,00 |
| 21.02.2024 | 30,72 | 30,98 | 30,68 | 30,96 | 1,74% | 197.881,00 |
| 20.02.2024 | 30,76 | 30,79 | 30,37 | 30,43 | -0,03% | 250.715,00 |
| 16.02.2024 | 30,46 | 30,65 | 30,39 | 30,44 | -3,61% | 286.192,00 |
| 15.02.2024 | 31,04 | 31,60 | 31,04 | 31,58 | 1,87% | 239.612,00 |
| 14.02.2024 | 31,20 | 31,21 | 30,93 | 31,00 | 0,45% | 161.991,00 |
| 13.02.2024 | 31,20 | 31,24 | 30,80 | 30,86 | -0,58% | 464.894,00 |
| 12.02.2024 | 30,96 | 31,19 | 30,94 | 31,04 | 0,81% | 270.959,00 |
| 09.02.2024 | 31,00 | 31,07 | 30,73 | 30,79 | -0,61% | 535.018,00 |
| 08.02.2024 | 30,96 | 31,09 | 30,82 | 30,98 | 0,13% | 347.335,00 |
| 07.02.2024 | 31,15 | 31,18 | 30,91 | 30,94 | -1,28% | 278.546,00 |
| 06.02.2024 | 31,16 | 31,54 | 31,15 | 31,34 | 1,52% | 189.257,00 |
| 05.02.2024 | 30,90 | 31,07 | 30,71 | 30,87 | -1,84% | 387.112,00 |
| 02.02.2024 | 31,63 | 31,67 | 31,41 | 31,45 | -1,63% | 205.800,00 |
| 01.02.2024 | 32,03 | 32,22 | 31,84 | 31,97 | 0,06% | 368.088,00 |
| 31.01.2024 | 32,42 | 32,42 | 31,82 | 31,95 | -1,54% | 492.518,00 |
| 30.01.2024 | 32,19 | 32,49 | 32,04 | 32,45 | 0,43% | 179.997,00 |
| 29.01.2024 | 32,39 | 32,39 | 32,11 | 32,31 | -0,09% | 280.836,00 |
| 26.01.2024 | 32,00 | 32,34 | 31,98 | 32,34 | 1,22% | 248.818,00 |
| 25.01.2024 | 31,76 | 31,98 | 31,50 | 31,95 | 1,46% | 370.932,00 |
| 24.01.2024 | 31,58 | 31,64 | 31,36 | 31,49 | 1,42% | 260.368,00 |
| 23.01.2024 | 31,03 | 31,23 | 30,98 | 31,05 | -0,70% | 328.120,00 |
| 22.01.2024 | 31,10 | 31,34 | 30,98 | 31,27 | -0,82% | 323.638,00 |
| 19.01.2024 | 31,60 | 31,60 | 31,39 | 31,53 | -1,44% | 284.378,00 |
| 18.01.2024 | 31,84 | 32,01 | 31,39 | 31,99 | 0,47% | 483.706,00 |
| 17.01.2024 | 31,79 | 31,96 | 31,71 | 31,84 | -1,82% | 269.698,00 |
| 16.01.2024 | 32,65 | 32,72 | 32,28 | 32,43 | -2,23% | 338.169,00 |
| 12.01.2024 | 33,17 | 33,20 | 32,96 | 33,17 | 1,97% | 269.623,00 |
| 11.01.2024 | 32,74 | 32,77 | 32,40 | 32,53 | 0,00% | 205.588,00 |
| 10.01.2024 | 32,72 | 32,72 | 32,49 | 32,53 | -0,21% | 322.892,00 |
| 09.01.2024 | 32,94 | 32,98 | 32,53 | 32,60 | -1,78% | 214.754,00 |
| 08.01.2024 | 33,15 | 33,21 | 33,00 | 33,19 | -1,98% | 207.165,00 |
| 05.01.2024 | 33,91 | 34,10 | 33,81 | 33,86 | -0,09% | 193.904,00 |
| 04.01.2024 | 34,16 | 34,21 | 33,83 | 33,89 | -0,12% | 203.086,00 |
| 03.01.2024 | 33,82 | 33,97 | 32,75 | 33,93 | -0,56% | 329.067,00 |
| 02.01.2024 | 33,98 | 34,30 | 33,96 | 34,12 | 0,32% | 294.455,00 |
| 29.12.2023 | 34,03 | 34,08 | 33,80 | 34,01 | 0,53% | 182.896,00 |
| 28.12.2023 | 34,02 | 34,16 | 33,83 | 33,83 | -1,05% | 152.362,00 |
| 27.12.2023 | 34,13 | 34,29 | 34,06 | 34,19 | 1,12% | 206.613,00 |
| 26.12.2023 | 33,95 | 34,00 | 33,66 | 33,81 | 0,51% | 146.719,00 |
| 22.12.2023 | 33,73 | 33,81 | 33,54 | 33,64 | 0,45% | 191.230,00 |
| 21.12.2023 | 33,31 | 33,51 | 33,17 | 33,49 | 1,98% | 264.794,00 |
| 20.12.2023 | 33,23 | 33,31 | 32,73 | 32,84 | -0,73% | 252.589,00 |
| 19.12.2023 | 32,89 | 33,08 | 32,81 | 33,08 | 1,16% | 181.425,00 |
| 18.12.2023 | 32,73 | 32,82 | 32,59 | 32,70 | 1,36% | 231.188,00 |
| 15.12.2023 | 32,57 | 32,57 | 32,14 | 32,26 | -1,16% | 606.283,00 |
| 14.12.2023 | 32,38 | 32,76 | 32,38 | 32,64 | 1,27% | 367.467,00 |
| 13.12.2023 | 31,82 | 32,25 | 31,71 | 32,23 | 0,16% | 593.249,00 |
| 12.12.2023 | 32,03 | 32,21 | 31,84 | 32,18 | 0,47% | 1.282.303,00 |
| 11.12.2023 | 32,18 | 32,24 | 31,97 | 32,03 | -0,84% | 944.809,00 |
| 08.12.2023 | 32,08 | 32,32 | 32,03 | 32,30 | 1,41% | 170.915,00 |
| 07.12.2023 | 32,08 | 32,11 | 31,73 | 31,85 | -0,16% | 205.156,00 |
| 06.12.2023 | 32,29 | 32,36 | 31,90 | 31,90 | -1,18% | 282.520,00 |
| 05.12.2023 | 32,52 | 32,60 | 32,28 | 32,28 | -0,28% | 224.947,00 |
| 04.12.2023 | 32,39 | 32,50 | 32,26 | 32,37 | -1,82% | 303.593,00 |
| 01.12.2023 | 33,00 | 33,19 | 32,93 | 32,97 | -0,51% | 247.156,00 |
| 30.11.2023 | 33,36 | 33,53 | 32,90 | 33,14 | 0,33% | 223.847,00 |
| 29.11.2023 | 33,19 | 33,24 | 32,99 | 33,03 | -0,69% | 190.190,00 |